|
 Microchip Technol - [Ticker: MCHP] |     | | Last Trade | 76.20 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --1.56 (+0.98%) | Open | 76.86 | | High | 77.12 | Low | 75.45 | | Volume | 425,325 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 93.17 x 300 - 93.19 x 300 | | Former Close | 77.76 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MCHP quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 1,299,400 | 68.53 | 69.38 | 64.88 | 67.94 | 00:00:00 | | 2000-01-04 | 1,372,300 | 69.19 | 69.38 | 63.00 | 63.06 | 00:00:00 | | 2000-01-05 | 955,800 | 63.75 | 64.62 | 61.00 | 63.56 | 00:00:00 | | 2000-01-06 | 1,094,200 | 62.56 | 63.63 | 60.38 | 61.87 | 00:00:00 | | 2000-01-07 | 1,531,200 | 62.31 | 62.31 | 58.75 | 60.25 | 00:00:00 | | 2000-01-10 | 1,835,700 | 61.87 | 65.50 | 61.50 | 64.62 | 00:00:00 | | 2000-01-11 | 1,174,800 | 64.12 | 65.69 | 61.56 | 62.31 | 00:00:00 | | 2000-01-12 | 2,038,200 | 63.12 | 68.50 | 62.50 | 67.31 | 00:00:00 | | 2000-01-13 | 1,667,600 | 69.38 | 71.50 | 67.25 | 71.25 | 00:00:00 | | 2000-01-14 | 4,285,900 | 72.25 | 72.75 | 66.50 | 66.69 | 00:00:00 | | 2000-01-18 | 1,425,300 | 67.50 | 68.31 | 65.50 | 65.94 | 00:00:00 | | 2000-01-19 | 866,000 | 66.87 | 69.00 | 66.00 | 67.44 | 00:00:00 | | 2000-01-20 | 915,000 | 68.75 | 70.25 | 68.00 | 70.19 | 00:00:00 | | 2000-01-21 | 1,371,900 | 70.31 | 70.31 | 65.88 | 66.25 | 00:00:00 | | 2000-01-24 | 578,500 | 66.19 | 69.75 | 64.00 | 64.75 | 00:00:00 | | 2000-01-25 | 729,300 | 65.06 | 67.50 | 63.31 | 67.50 | 00:00:00 | | 2000-01-26 | 641,900 | 67.56 | 68.62 | 63.50 | 64.38 | 00:00:00 | | 2000-01-27 | 1,217,400 | 64.81 | 67.69 | 61.12 | 62.13 | 00:00:00 | | 2000-01-28 | 1,288,200 | 62.00 | 62.13 | 56.50 | 58.19 | 00:00:00 | | 2000-01-31 | 1,330,100 | 58.13 | 62.88 | 56.25 | 62.88 | 00:00:00 | | 2000-02-01 | 809,300 | 62.19 | 64.23 | 60.00 | 62.94 | 00:00:00 | | 2000-02-02 | 548,400 | 63.25 | 65.50 | 61.56 | 64.25 | 00:00:00 | | 2000-02-03 | 1,282,500 | 65.25 | 70.00 | 65.25 | 69.50 | 00:00:00 | | 2000-02-04 | 1,546,400 | 68.50 | 70.12 | 67.00 | 67.84 | 00:00:00 | | 2000-02-07 | 473,800 | 67.25 | 70.12 | 66.94 | 69.50 | 00:00:00 | | 2000-02-08 | 1,221,300 | 47.00 | 49.94 | 46.63 | 47.34 | 00:00:00 | | 2000-02-09 | 725,400 | 48.00 | 48.88 | 45.88 | 47.56 | 00:00:00 | | 2000-02-10 | 827,300 | 47.94 | 50.00 | 47.56 | 49.75 | 00:00:00 | | 2000-02-11 | 792,700 | 49.88 | 50.38 | 47.12 | 47.75 | 00:00:00 | | 2000-02-14 | 559,800 | 47.63 | 50.81 | 47.50 | 49.25 | 00:00:00 | | 2000-02-15 | 939,800 | 48.88 | 49.50 | 47.00 | 47.94 | 00:00:00 | | 2000-02-16 | 828,000 | 49.00 | 50.00 | 48.00 | 48.13 | 00:00:00 | | 2000-02-17 | 566,300 | 49.75 | 50.00 | 47.50 | 49.75 | 00:00:00 | | 2000-02-18 | 627,100 | 49.63 | 49.69 | 47.00 | 47.63 | 00:00:00 | | 2000-02-22 | 635,200 | 47.63 | 48.50 | 45.38 | 47.12 | 00:00:00 | | 2000-02-23 | 16,627 | 20.83 | 22.56 | 20.83 | 21.97 | 00:00:00 | | 2000-02-24 | 1,165,300 | 49.47 | 54.13 | 49.44 | 53.81 | 00:00:00 | | 2000-02-25 | 871,400 | 54.50 | 55.31 | 51.06 | 51.06 | 00:00:00 | | 2000-02-28 | 1,017,700 | 51.19 | 54.00 | 49.37 | 53.31 | 00:00:00 | | 2000-02-29 | 2,398,700 | 55.25 | 63.56 | 55.25 | 62.44 | 00:00:00 | | 2000-03-01 | 1,999,100 | 62.31 | 63.25 | 59.87 | 61.91 | 00:00:00 | | 2000-03-02 | 1,347,800 | 62.36 | 65.50 | 59.12 | 61.81 | 00:00:00 | | 2000-03-03 | 1,188,900 | 63.00 | 67.50 | 62.87 | 67.31 | 00:00:00 | | 2000-03-06 | 1,298,000 | 67.75 | 75.00 | 67.50 | 70.13 | 00:00:00 | | 2000-03-07 | 1,372,700 | 72.38 | 77.38 | 67.00 | 72.25 | 00:00:00 | | 2000-03-08 | 1,405,100 | 75.00 | 77.00 | 68.00 | 69.50 | 00:00:00 | | 2000-03-09 | 1,120,000 | 70.00 | 70.88 | 65.69 | 68.62 | 00:00:00 | | 2000-03-10 | 1,407,800 | 69.00 | 71.00 | 68.69 | 69.19 | 00:00:00 | | 2000-03-13 | 512,100 | 66.50 | 68.12 | 63.50 | 64.63 | 00:00:00 | | 2000-03-14 | 1,546,000 | 66.75 | 70.63 | 60.00 | 60.37 | 00:00:00 | | 2000-03-15 | 1,637,600 | 59.87 | 62.00 | 57.25 | 59.38 | 00:00:00 | | 2000-03-16 | 1,165,500 | 60.25 | 61.50 | 53.75 | 60.81 | 00:00:00 | | 2000-03-17 | 1,475,300 | 58.50 | 63.88 | 58.25 | 63.50 | 00:00:00 | | 2000-03-20 | 1,033,000 | 64.25 | 66.25 | 61.75 | 61.94 | 00:00:00 | | 2000-03-21 | 651,800 | 62.44 | 67.25 | 60.31 | 64.69 | 00:00:00 | | 2000-03-22 | 810,400 | 65.38 | 66.50 | 64.33 | 65.19 | 00:00:00 | | 2000-03-23 | 1,971,700 | 64.37 | 67.37 | 63.25 | 63.56 | 00:00:00 | | 2000-03-24 | 1,195,900 | 63.56 | 68.00 | 63.50 | 65.38 | 00:00:00 | | 2000-03-27 | 490,700 | 66.00 | 67.75 | 64.81 | 65.94 | 00:00:00 | | 2000-03-28 | 855,700 | 65.47 | 66.00 | 61.06 | 61.81 | 00:00:00 | | 2000-03-29 | 1,111,000 | 62.12 | 62.25 | 58.00 | 58.94 | 00:00:00 | | 2000-03-30 | 1,170,200 | 58.81 | 62.25 | 57.50 | 58.50 | 00:00:00 | | 2000-03-31 | 1,351,600 | 60.75 | 66.00 | 58.75 | 65.75 | 00:00:00 | | 2000-04-03 | 1,531,600 | 65.25 | 65.69 | 55.87 | 55.94 | 00:00:00 | | 2000-04-04 | 1,627,900 | 58.63 | 65.00 | 49.50 | 57.94 | 00:00:00 | | 2000-04-05 | 2,943,200 | 62.00 | 66.38 | 58.25 | 65.19 | 00:00:00 | | 2000-04-06 | 1,345,000 | 66.38 | 69.19 | 64.63 | 67.06 | 00:00:00 | | 2000-04-07 | 2,293,000 | 68.81 | 73.87 | 67.19 | 72.75 | 00:00:00 | | 2000-04-10 | 1,040,800 | 75.00 | 75.75 | 65.87 | 66.19 | 00:00:00 | | 2000-04-11 | 1,030,300 | 65.38 | 71.38 | 62.12 | 68.56 | 00:00:00 | | 2000-04-12 | 623,000 | 68.69 | 69.44 | 62.50 | 62.55 | 00:00:00 | | 2000-04-13 | 1,134,700 | 64.25 | 68.00 | 61.06 | 62.38 | 00:00:00 | | 2000-04-14 | 1,421,300 | 61.00 | 61.50 | 52.37 | 52.63 | 00:00:00 | | 2000-04-17 | 1,154,500 | 51.37 | 60.37 | 51.00 | 59.87 | 00:00:00 | | 2000-04-18 | 789,800 | 62.00 | 66.00 | 60.50 | 65.12 | 00:00:00 | | 2000-04-19 | 1,243,600 | 65.06 | 65.75 | 57.19 | 59.06 | 00:00:00 | | 2000-04-20 | 1,173,200 | 60.69 | 62.31 | 55.00 | 59.00 | 00:00:00 | | 2000-04-24 | 580,700 | 55.94 | 58.75 | 53.81 | 57.56 | 00:00:00 | | 2000-04-25 | 1,027,600 | 59.00 | 61.25 | 56.75 | 61.06 | 00:00:00 | | 2000-04-26 | 874,600 | 60.88 | 61.75 | 56.75 | 57.00 | 00:00:00 | | 2000-04-27 | 869,800 | 56.06 | 62.38 | 54.94 | 60.19 | 00:00:00 | | 2000-04-28 | 560,900 | 61.00 | 63.52 | 60.25 | 62.06 | 00:00:00 | | 2000-05-01 | 518,800 | 63.44 | 64.50 | 61.75 | 62.00 | 00:00:00 | | 2000-05-02 | 640,400 | 62.62 | 64.50 | 57.88 | 58.19 | 00:00:00 | | 2000-05-03 | 978,800 | 58.37 | 60.75 | 56.50 | 59.94 | 00:00:00 | | 2000-05-04 | 681,800 | 60.25 | 61.00 | 56.63 | 58.56 | 00:00:00 | | 2000-05-05 | 451,600 | 58.50 | 61.50 | 57.94 | 59.75 | 00:00:00 | | 2000-05-08 | 359,600 | 58.81 | 60.13 | 56.50 | 56.69 | 00:00:00 | | 2000-05-09 | 797,600 | 57.72 | 58.31 | 53.00 | 54.75 | 00:00:00 | | 2000-05-10 | 2,000,500 | 53.87 | 54.00 | 50.38 | 50.81 | 00:00:00 | | 2000-05-11 | 1,257,800 | 52.37 | 55.87 | 51.25 | 55.81 | 00:00:00 | | 2000-05-12 | 690,500 | 56.31 | 58.19 | 55.31 | 55.69 | 00:00:00 | | 2000-05-15 | 1,172,500 | 55.56 | 55.56 | 51.44 | 53.75 | 00:00:00 | | 2000-05-16 | 783,400 | 55.12 | 59.38 | 55.06 | 59.06 | 00:00:00 | | 2000-05-17 | 940,300 | 57.94 | 58.63 | 55.50 | 56.94 | 00:00:00 | | 2000-05-18 | 685,600 | 58.31 | 58.66 | 52.88 | 52.94 | 00:00:00 | | 2000-05-19 | 905,600 | 51.94 | 55.22 | 51.50 | 53.00 | 00:00:00 | | 2000-05-22 | 733,000 | 53.00 | 55.12 | 48.00 | 54.38 | 00:00:00 | | 2000-05-23 | 1,048,300 | 55.03 | 56.50 | 50.00 | 50.00 | 00:00:00 | | 2000-05-24 | 1,213,900 | 49.88 | 51.50 | 45.00 | 51.37 | 00:00:00 | | 2000-05-25 | 1,233,200 | 52.50 | 55.80 | 51.75 | 52.25 | 00:00:00 | | 2000-05-26 | 564,500 | 52.50 | 52.88 | 49.00 | 50.48 | 00:00:00 | | 2000-05-30 | 1,007,600 | 52.63 | 56.81 | 52.44 | 56.25 | 00:00:00 | | 2000-05-31 | 742,000 | 56.12 | 60.13 | 55.50 | 56.77 | 00:00:00 | | 2000-06-01 | 1,564,400 | 58.75 | 61.37 | 55.94 | 55.94 | 00:00:00 | | 2000-06-02 | 22,288 | 26.00 | 28.39 | 26.00 | 27.69 | 00:00:00 | | 2000-06-05 | 558,700 | 60.87 | 64.87 | 60.75 | 63.63 | 00:00:00 | | 2000-06-06 | 511,000 | 63.38 | 65.00 | 59.87 | 60.00 | 00:00:00 | | 2000-06-07 | 833,200 | 60.56 | 62.00 | 57.75 | 60.81 | 00:00:00 | | 2000-06-08 | 308,900 | 62.00 | 62.06 | 58.89 | 59.87 | 00:00:00 | | 2000-06-09 | 8,826 | 27.11 | 27.72 | 26.17 | 26.75 | 00:00:00 | | 2000-06-12 | 503,300 | 60.12 | 60.12 | 56.13 | 56.88 | 00:00:00 | | 2000-06-13 | 554,400 | 56.25 | 58.50 | 54.63 | 58.06 | 00:00:00 | | 2000-06-14 | 866,900 | 58.86 | 60.25 | 57.38 | 57.87 | 00:00:00 | | 2000-06-15 | 797,600 | 57.87 | 58.81 | 55.31 | 58.06 | 00:00:00 | | 2000-06-16 | 609,800 | 60.00 | 60.06 | 57.13 | 59.50 | 00:00:00 | | 2000-06-19 | 510,100 | 59.13 | 62.37 | 57.95 | 61.81 | 00:00:00 | | 2000-06-20 | 1,082,500 | 63.12 | 64.37 | 62.19 | 64.00 | 00:00:00 | | 2000-06-21 | 474,800 | 63.72 | 65.00 | 62.69 | 62.81 | 00:00:00 | | 2000-06-22 | 659,500 | 63.19 | 63.44 | 57.31 | 58.75 | 00:00:00 | | 2000-06-23 | 482,200 | 59.06 | 60.25 | 57.00 | 57.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
